Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.87 | 13.87 | 13.87 | 13.87 | 125 | +0.00(+0.00%) |
Nov 28, 2019 | 13.88 | 13.88 | 13.87 | 13.87 | 2,747 | -0.01(-0.07%) |
Nov 27, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 1,491 | -0.08(-0.57%) |
Nov 26, 2019 | 13.92 | 13.97 | 13.92 | 13.96 | 16,180 | -0.02(-0.14%) |
Nov 25, 2019 | 13.93 | 14.00 | 13.93 | 13.98 | 16,938 | +0.00(+0.00%) |
Nov 22, 2019 | 13.99 | 13.99 | 13.98 | 13.98 | 5,775 | +0.09(+0.65%) |
Nov 21, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 285 | -0.07(-0.50%) |
Nov 20, 2019 | 13.91 | 13.96 | 13.91 | 13.96 | 1,176 | -0.01(-0.07%) |
Nov 19, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 1,600 | -0.01(-0.07%) |
Nov 18, 2019 | 13.90 | 13.98 | 13.90 | 13.98 | 1,180 | +0.03(+0.22%) |
Nov 15, 2019 | 13.91 | 13.95 | 13.91 | 13.95 | 600 | -0.01(-0.07%) |
Nov 14, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 184 | +0.02(+0.14%) |
Nov 13, 2019 | 13.93 | 13.95 | 13.93 | 13.94 | 3,268 | -0.02(-0.14%) |
Nov 12, 2019 | 13.93 | 13.96 | 13.93 | 13.96 | 2,200 | +0.03(+0.22%) |
Nov 11, 2019 | 13.97 | 13.97 | 13.93 | 13.93 | 812 | +0.04(+0.29%) |
Nov 08, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 571 | -0.07(-0.50%) |
Nov 07, 2019 | 13.94 | 13.96 | 13.93 | 13.96 | 1,000 | +0.04(+0.29%) |
Nov 06, 2019 | 13.98 | 13.98 | 13.92 | 13.92 | 15,356 | +0.04(+0.29%) |
Nov 05, 2019 | 13.91 | 13.91 | 13.88 | 13.88 | 30,400 | -0.03(-0.22%) |
Nov 04, 2019 | 13.87 | 13.91 | 13.82 | 13.91 | 1,400 | +0.10(+0.72%) |
Oct 31, 2019 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 400 | -0.02(-0.14%) |
Oct 29, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 3,380 | -0.09(-0.65%) |
Oct 25, 2019 | 13.92 | 13.92 | 13.92 | 0 | +0.05(+0.36%) | |
Oct 24, 2019 | 13.97 | 13.97 | 13.87 | 13.87 | 3,000 | -0.03(-0.22%) |
Oct 23, 2019 | 13.89 | 13.90 | 13.89 | 13.90 | 2,750 | +0.02(+0.14%) |
Oct 22, 2019 | 13.82 | 13.91 | 13.82 | 13.88 | 3,970 | +0.02(+0.14%) |
Oct 21, 2019 | 13.84 | 13.87 | 13.84 | 13.86 | 1,120 | +0.02(+0.14%) |
Oct 18, 2019 | 13.82 | 13.84 | 13.82 | 13.84 | 1,190 | +0.08(+0.58%) |
Oct 17, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 273 | +0.00(+0.00%) |
Oct 16, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 273 | -0.05(-0.36%) |
Oct 15, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 950 | +0.00(+0.00%) |
Oct 11, 2019 | 13.81 | 13.81 | 13.81 | 0 | +0.10(+0.73%) | |
Oct 10, 2019 | 13.68 | 13.71 | 13.68 | 13.71 | 13,775 | +0.04(+0.29%) |
Oct 09, 2019 | 13.70 | 13.70 | 13.67 | 13.67 | 700 | +0.01(+0.07%) |
Oct 08, 2019 | 13.66 | 13.71 | 13.66 | 13.66 | 6,403 | -0.02(-0.15%) |
Oct 07, 2019 | 13.54 | 13.74 | 13.54 | 13.68 | 26,221 | -0.02(-0.15%) |
Oct 03, 2019 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 165 | -0.05(-0.36%) |
Oct 01, 2019 | 13.78 | 13.78 | 13.74 | 13.75 | 2,707 | -0.09(-0.65%) |
Sep 30, 2019 | 13.82 | 13.85 | 13.82 | 13.84 | 4,859 | +0.05(+0.36%) |
Sep 27, 2019 | 13.70 | 13.79 | 13.70 | 13.79 | 1,685 | +0.00(+0.00%) |
Sep 26, 2019 | 13.88 | 13.88 | 13.72 | 13.79 | 14,964 | -0.01(-0.07%) |
Sep 25, 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 1,762 | +0.00(+0.00%) |
Sep 24, 2019 | 13.89 | 13.89 | 13.80 | 13.80 | 7,034 | +0.05(+0.36%) |
Sep 23, 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 349 | -0.03(-0.22%) |
Sep 20, 2019 | 13.83 | 13.83 | 13.77 | 13.78 | 4,589 | +0.02(+0.15%) |
Sep 19, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 115 | +0.00(+0.00%) |
Sep 18, 2019 | 13.80 | 13.80 | 13.76 | 13.76 | 2,298 | -0.04(-0.29%) |
Sep 17, 2019 | 13.89 | 13.89 | 13.80 | 13.80 | 2,673 | -0.08(-0.58%) |
Sep 16, 2019 | 13.90 | 13.90 | 13.88 | 13.88 | 469 | +0.00(+0.00%) |
Sep 13, 2019 | 13.85 | 13.88 | 13.85 | 13.88 | 598 | +0.09(+0.65%) |
Sep 12, 2019 | 13.79 | 13.79 | 13.79 | 13.79 | 100 | +0.02(+0.15%) |
Sep 11, 2019 | 13.77 | 13.77 | 13.77 | 13.77 | 913 | -0.02(-0.15%) |
Sep 10, 2019 | 13.78 | 13.79 | 13.78 | 13.79 | 1,497 | +0.01(+0.07%) |
Sep 09, 2019 | 13.75 | 13.78 | 13.73 | 13.78 | 411 | +0.20(+1.47%) |
Sep 06, 2019 | 13.58 | 13.58 | 13.58 | 13.58 | 150 | -0.05(-0.37%) |
Sep 05, 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 370 | +0.15(+1.11%) |
Sep 04, 2019 | 13.41 | 13.48 | 13.41 | 13.48 | 1,045 | +0.14(+1.05%) |